大紀アルミニウム工業所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,286 | 1,303 | 1,286 | 1,291 | +1 | +0.1% | 121,800 |
| 2022/12/06 | 1,273 | 1,300 | 1,271 | 1,290 | +3 | +0.2% | 119,400 |
| 2022/12/05 | 1,291 | 1,300 | 1,285 | 1,287 | -4 | -0.3% | 88,300 |
| 2022/12/02 | 1,310 | 1,310 | 1,289 | 1,291 | -30 | -2.3% | 130,300 |
| 2022/12/01 | 1,325 | 1,325 | 1,312 | 1,321 | +26 | +2% | 124,900 |
| 2022/11/30 | 1,315 | 1,318 | 1,294 | 1,295 | -16 | -1.2% | 160,400 |
| 2022/11/29 | 1,307 | 1,317 | 1,295 | 1,311 | -18 | -1.4% | 130,900 |
| 2022/11/28 | 1,364 | 1,364 | 1,323 | 1,329 | -35 | -2.6% | 142,100 |
| 2022/11/25 | 1,380 | 1,381 | 1,362 | 1,364 | -7 | -0.5% | 104,600 |
| 2022/11/24 | 1,368 | 1,379 | 1,362 | 1,371 | +14 | +1% | 152,000 |
| 2022/11/22 | 1,351 | 1,366 | 1,351 | 1,357 | +11 | +0.8% | 143,100 |
| 2022/11/21 | 1,359 | 1,362 | 1,340 | 1,346 | +4 | +0.3% | 119,800 |
| 2022/11/18 | 1,348 | 1,353 | 1,337 | 1,342 | +13 | +1% | 116,700 |
| 2022/11/17 | 1,332 | 1,345 | 1,325 | 1,329 | +5 | +0.4% | 160,400 |
| 2022/11/16 | 1,349 | 1,349 | 1,317 | 1,324 | -26 | -1.9% | 174,500 |
| 2022/11/15 | 1,315 | 1,350 | 1,306 | 1,350 | +44 | +3.4% | 195,800 |
| 2022/11/14 | 1,294 | 1,341 | 1,292 | 1,306 | +17 | +1.3% | 320,400 |
| 2022/11/11 | 1,299 | 1,299 | 1,260 | 1,289 | +16 | +1.3% | 316,300 |
| 2022/11/10 | 1,281 | 1,281 | 1,266 | 1,273 | -21 | -1.6% | 139,300 |
| 2022/11/09 | 1,301 | 1,310 | 1,293 | 1,294 | -18 | -1.4% | 163,700 |
| 2022/11/08 | 1,293 | 1,315 | 1,280 | 1,312 | +36 | +2.8% | 184,000 |
| 2022/11/07 | 1,283 | 1,295 | 1,271 | 1,276 | +16 | +1.3% | 194,700 |
| 2022/11/04 | 1,254 | 1,280 | 1,251 | 1,260 | +4 | +0.3% | 273,900 |
| 2022/11/02 | 1,266 | 1,294 | 1,256 | 1,256 | -4 | -0.3% | 231,600 |
| 2022/11/01 | 1,260 | 1,277 | 1,242 | 1,260 | -23 | -1.8% | 235,600 |
| 2022/10/31 | 1,275 | 1,294 | 1,272 | 1,283 | +9 | +0.7% | 115,900 |
| 2022/10/28 | 1,268 | 1,285 | 1,246 | 1,274 | -9 | -0.7% | 228,800 |
| 2022/10/27 | 1,290 | 1,290 | 1,272 | 1,283 | -1 | -0.1% | 65,400 |
| 2022/10/26 | 1,291 | 1,292 | 1,272 | 1,284 | +8 | +0.6% | 89,900 |
| 2022/10/25 | 1,285 | 1,293 | 1,273 | 1,276 | -4 | -0.3% | 98,500 |
| 2022/10/24 | 1,276 | 1,286 | 1,266 | 1,280 | +28 | +2.2% | 105,100 |
| 2022/10/21 | 1,269 | 1,270 | 1,252 | 1,252 | -20 | -1.6% | 63,500 |
| 2022/10/20 | 1,259 | 1,272 | 1,254 | 1,272 | -7 | -0.5% | 84,400 |
| 2022/10/19 | 1,277 | 1,283 | 1,270 | 1,279 | +5 | +0.4% | 74,200 |
| 2022/10/18 | 1,265 | 1,280 | 1,261 | 1,274 | +15 | +1.2% | 81,600 |
| 2022/10/17 | 1,255 | 1,267 | 1,253 | 1,259 | -10 | -0.8% | 57,600 |
| 2022/10/14 | 1,260 | 1,278 | 1,255 | 1,269 | +12 | +1% | 183,000 |
| 2022/10/13 | 1,261 | 1,262 | 1,239 | 1,257 | +25 | +2% | 119,400 |
| 2022/10/12 | 1,250 | 1,251 | 1,227 | 1,232 | -14 | -1.1% | 125,000 |
| 2022/10/11 | 1,250 | 1,269 | 1,244 | 1,246 | -14 | -1.1% | 91,100 |
| 2022/10/07 | 1,248 | 1,267 | 1,246 | 1,260 | -2 | -0.2% | 90,400 |
| 2022/10/06 | 1,278 | 1,301 | 1,262 | 1,262 | -3 | -0.2% | 124,200 |
| 2022/10/05 | 1,299 | 1,303 | 1,263 | 1,265 | -8 | -0.6% | 119,100 |
| 2022/10/04 | 1,239 | 1,277 | 1,239 | 1,273 | +67 | +5.6% | 209,000 |
| 2022/10/03 | 1,170 | 1,206 | 1,146 | 1,206 | +27 | +2.3% | 247,200 |
| 2022/09/30 | 1,190 | 1,204 | 1,172 | 1,179 | -22 | -1.8% | 210,400 |
| 2022/09/29 | 1,219 | 1,230 | 1,195 | 1,201 | -31 | -2.5% | 180,500 |
| 2022/09/28 | 1,244 | 1,245 | 1,207 | 1,232 | -15 | -1.2% | 183,700 |
| 2022/09/27 | 1,240 | 1,261 | 1,237 | 1,247 | +14 | +1.1% | 141,800 |
| 2022/09/26 | 1,281 | 1,287 | 1,224 | 1,233 | -72 | -5.5% | 278,400 |
651～
700
件表示中 / 7007件
類似銘柄と比較する
現在ご覧いただいている「大紀アルミ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 大紀アルミ | 105,900円 | +5.8% | +31.2% | 5.19% | 12.47倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| リョービ | 232,500円 | +4.0% | +3.9% | 4.30% | 8.36倍 | 0.45倍 |
|
独立系ダイカスト専業首位。主要取引先は日米欧の自動車会社。中国など新興国向けも拡大 |
| 大阪チタ | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| ＣＫサンエツ | 398,000円 | +8.5% | -10.5% | 2.26% | 7.35倍 | 0.63倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 170,000円 | +13.6% | +21.2% | 2.76% | 9.29倍 | 0.65倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
市場注目の銘柄
チャート関連のコラム
